Chemours Company (NY: CC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	37.43	37.57	36.00	36.01	1,959,335	-1.39(-3.72%)
Apr 29, 2019	38.42	38.66	37.30	37.40	2,049,085	-1.15(-2.98%)
Apr 26, 2019	37.94	38.85	37.84	38.55	1,286,000	+0.46(+1.21%)
Apr 25, 2019	38.68	38.76	37.79	38.09	1,639,914	-0.90(-2.31%)
Apr 24, 2019	39.77	40.03	38.82	38.99	1,574,711	-0.78(-1.96%)
Apr 23, 2019	39.49	40.04	39.36	39.77	1,614,628	+0.43(+1.09%)
Apr 22, 2019	39.01	39.67	38.88	39.34	963,088	+0.05(+0.13%)
Apr 18, 2019	39.83	39.95	39.08	39.29	1,061,500	-0.47(-1.18%)
Apr 17, 2019	40.60	40.60	39.63	39.76	1,757,571	-0.43(-1.07%)
Apr 16, 2019	40.45	40.60	40.02	40.19	1,505,620	-0.26(-0.64%)
Apr 15, 2019	40.93	41.60	40.12	40.45	1,876,852	+0.79(+1.99%)
Apr 12, 2019	39.45	40.29	39.18	39.66	1,228,500	+0.80(+2.06%)
Apr 11, 2019	38.55	39.05	38.33	38.86	1,419,019	+0.28(+0.73%)
Apr 10, 2019	37.72	39.06	37.51	38.58	1,737,639	+1.08(+2.88%)
Apr 09, 2019	38.09	38.18	37.40	37.50	1,243,230	-0.95(-2.47%)
Apr 08, 2019	38.10	38.73	37.74	38.45	1,142,891	+0.42(+1.10%)
Apr 05, 2019	38.20	38.45	37.93	38.03	797,200	+0.06(+0.16%)
Apr 04, 2019	38.01	38.60	37.77	37.97	1,228,087	-0.04(-0.11%)
Apr 03, 2019	37.87	38.79	37.87	38.01	1,728,426	+0.69(+1.85%)
Apr 02, 2019	37.50	37.91	36.99	37.32	1,689,805	-0.25(-0.67%)
Apr 01, 2019	37.36	38.05	36.57	37.57	1,429,559	+0.41(+1.10%)
Mar 29, 2019	37.00	37.85	36.75	37.16	2,551,800	+0.48(+1.31%)
Mar 28, 2019	35.68	36.90	35.68	36.68	2,096,185	+1.15(+3.24%)
Mar 27, 2019	35.58	35.90	35.11	35.53	1,947,768	+0.11(+0.31%)
Mar 26, 2019	36.28	36.88	34.93	35.42	3,406,978	-1.14(-3.12%)
Mar 25, 2019	38.30	38.92	36.33	36.56	2,903,685	-1.74(-4.54%)
Mar 22, 2019	40.26	40.44	38.29	38.30	2,135,800	-2.28(-5.62%)
Mar 21, 2019	39.84	41.08	39.67	40.58	2,119,703	+0.59(+1.48%)
Mar 20, 2019	39.38	40.23	39.17	39.99	2,329,422	+0.60(+1.52%)
Mar 19, 2019	39.43	40.69	39.24	39.39	1,628,910	+0.37(+0.95%)
Mar 18, 2019	37.78	39.18	37.25	39.02	1,519,991	+1.13(+2.98%)
Mar 15, 2019	38.08	39.18	37.74	37.89	2,267,800	-0.72(-1.86%)
Mar 14, 2019	38.88	39.03	38.00	38.61	2,598,128	-0.36(-0.92%)
Mar 13, 2019	38.72	39.39	38.49	38.97	1,824,061	+0.38(+0.98%)
Mar 12, 2019	38.46	38.72	38.25	38.59	972,830	+0.23(+0.60%)
Mar 11, 2019	38.18	38.85	37.78	38.36	1,092,443	+0.33(+0.87%)
Mar 08, 2019	37.75	38.35	37.25	38.03	1,930,900	-0.15(-0.39%)
Mar 07, 2019	37.45	38.31	36.67	38.18	2,600,012	+0.64(+1.70%)
Mar 06, 2019	37.67	38.03	37.46	37.54	778,765	-0.14(-0.37%)
Mar 05, 2019	37.72	38.07	37.42	37.68	1,070,518	-0.23(-0.61%)
Mar 04, 2019	38.24	38.41	37.12	37.91	1,309,668	-0.11(-0.29%)
Mar 01, 2019	38.48	39.14	37.97	38.02	1,143,200	-0.01(-0.03%)
Feb 28, 2019	38.72	38.93	37.99	38.03	1,653,462	-0.86(-2.21%)
Feb 27, 2019	37.84	38.92	37.83	38.89	1,006,575	+0.64(+1.67%)
Feb 26, 2019	38.39	38.77	38.09	38.25	928,849	-0.59(-1.52%)
Feb 25, 2019	39.32	39.44	38.44	38.84	1,236,169	-0.38(-0.97%)
Feb 22, 2019	38.13	39.79	38.06	39.22	1,571,400	+1.60(+4.25%)
Feb 21, 2019	38.27	38.72	37.56	37.62	1,665,108	-0.56(-1.47%)
Feb 20, 2019	37.55	38.46	37.44	38.18	2,425,728	+0.58(+1.54%)
Feb 19, 2019	37.28	37.78	36.07	37.60	2,881,959	-0.15(-0.40%)
Feb 15, 2019	39.41	39.42	37.55	37.75	2,988,800	-0.94(-2.43%)
Feb 14, 2019	38.56	39.28	38.50	38.69	2,448,589	-0.06(-0.15%)
Feb 13, 2019	38.74	39.39	38.71	38.75	1,302,781	+0.23(+0.60%)
Feb 12, 2019	37.49	39.06	37.36	38.52	2,082,191	+1.63(+4.42%)
Feb 11, 2019	36.40	37.03	36.40	36.89	1,073,130	+0.53(+1.46%)
Feb 08, 2019	36.18	36.96	35.99	36.36	1,372,800	-0.13(-0.36%)
Feb 07, 2019	37.29	37.64	35.88	36.49	1,274,582	-1.24(-3.29%)
Feb 06, 2019	37.34	37.89	37.27	37.73	1,267,207	+0.15(+0.40%)
Feb 05, 2019	37.32	37.68	37.09	37.58	1,189,641	+0.30(+0.80%)
Feb 04, 2019	36.87	37.44	36.72	37.28	1,047,830	+0.32(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.